Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2011 | 58.91 | 59.36 | 58.13 | 58.80 | 3,124,041 | +0.49(+0.84%) |
Feb 25, 2011 | 57.97 | 58.31 | 57.48 | 58.31 | 2,911,418 | +1.00(+1.75%) |
Feb 24, 2011 | 57.39 | 58.30 | 56.30 | 57.31 | 4,357,168 | -0.25(-0.43%) |
Feb 23, 2011 | 57.60 | 58.06 | 55.91 | 57.56 | 6,947,562 | +0.29(+0.50%) |
Feb 22, 2011 | 59.34 | 59.96 | 57.16 | 57.27 | 5,809,926 | -2.49(-4.16%) |
Feb 18, 2011 | 61.27 | 61.27 | 59.29 | 59.76 | 4,578,086 | -1.01(-1.66%) |
Feb 17, 2011 | 60.68 | 61.01 | 59.85 | 60.77 | 3,014,452 | +0.65(+1.09%) |
Feb 16, 2011 | 59.67 | 60.18 | 59.30 | 60.11 | 2,937,280 | +0.88(+1.49%) |
Feb 15, 2011 | 59.40 | 59.96 | 59.13 | 59.23 | 3,812,668 | +0.11(+0.19%) |
Feb 14, 2011 | 57.74 | 59.38 | 57.65 | 59.12 | 6,695,987 | +1.62(+2.81%) |
Feb 11, 2011 | 57.26 | 57.71 | 56.89 | 57.50 | 4,981,742 | +0.16(+0.29%) |
Feb 10, 2011 | 56.46 | 57.86 | 56.38 | 57.34 | 6,133,882 | +0.44(+0.78%) |
Feb 09, 2011 | 58.06 | 58.37 | 56.52 | 56.89 | 7,217,933 | -1.39(-2.38%) |
Feb 08, 2011 | 58.26 | 58.53 | 57.58 | 58.28 | 5,470,400 | +0.36(+0.62%) |
Feb 07, 2011 | 57.80 | 58.62 | 57.53 | 57.92 | 6,437,942 | +0.46(+0.80%) |
Feb 04, 2011 | 58.49 | 58.50 | 56.89 | 57.46 | 7,013,831 | -0.75(-1.30%) |
Feb 03, 2011 | 57.81 | 58.28 | 56.66 | 58.21 | 5,885,211 | +0.23(+0.40%) |
Feb 02, 2011 | 58.24 | 58.95 | 57.69 | 57.98 | 4,267,157 | -0.18(-0.31%) |
Feb 01, 2011 | 57.11 | 58.31 | 57.01 | 58.16 | 6,728,464 | +1.57(+2.77%) |
Jan 31, 2011 | 55.87 | 56.70 | 55.86 | 56.60 | 4,914,781 | +1.12(+2.01%) |
Jan 28, 2011 | 55.89 | 56.28 | 55.09 | 55.48 | 5,841,772 | -0.55(-0.98%) |
Jan 27, 2011 | 57.07 | 57.26 | 55.32 | 56.03 | 4,566,612 | -1.15(-2.01%) |
Jan 26, 2011 | 54.96 | 57.21 | 54.96 | 57.18 | 4,593,198 | +2.48(+4.53%) |
Jan 25, 2011 | 54.59 | 54.77 | 53.32 | 54.70 | 6,342,457 | -0.07(-0.13%) |
Jan 24, 2011 | 53.67 | 55.21 | 53.63 | 54.78 | 5,146,184 | +1.01(+1.88%) |
Jan 21, 2011 | 55.20 | 55.42 | 53.73 | 53.77 | 5,074,362 | -0.99(-1.81%) |
Jan 20, 2011 | 54.65 | 54.90 | 53.71 | 54.76 | 7,882,325 | -0.48(-0.88%) |
Jan 19, 2011 | 57.44 | 57.46 | 55.15 | 55.24 | 5,416,820 | -2.04(-3.55%) |
Jan 18, 2011 | 56.51 | 57.28 | 56.38 | 57.28 | 2,752,641 | +1.00(+1.78%) |
Jan 14, 2011 | 57.04 | 57.30 | 56.13 | 56.28 | 6,121,418 | -1.22(-2.13%) |
Jan 13, 2011 | 58.52 | 58.53 | 57.33 | 57.50 | 3,846,853 | -0.76(-1.30%) |
Jan 12, 2011 | 58.88 | 58.89 | 57.52 | 58.26 | 3,332,622 | +0.09(+0.15%) |
Jan 11, 2011 | 57.08 | 58.20 | 57.04 | 58.17 | 4,270,891 | +1.65(+2.91%) |
Jan 10, 2011 | 56.38 | 56.63 | 55.58 | 56.52 | 3,133,060 | +0.01(+0.01%) |
Jan 07, 2011 | 56.75 | 57.19 | 55.49 | 56.52 | 4,100,910 | -0.28(-0.49%) |
Jan 06, 2011 | 57.68 | 57.86 | 56.61 | 56.79 | 6,600,658 | -0.71(-1.24%) |
Jan 05, 2011 | 56.69 | 57.81 | 56.17 | 57.51 | 3,680,228 | +0.39(+0.68%) |
Jan 04, 2011 | 57.69 | 58.17 | 55.74 | 57.12 | 5,424,842 | -0.43(-0.74%) |
Jan 03, 2011 | 57.27 | 58.39 | 57.26 | 57.55 | 3,725,976 | +1.11(+1.96%) |
Dec 31, 2010 | 56.75 | 56.79 | 56.33 | 56.44 | 2,054,360 | -0.20(-0.35%) |
Dec 30, 2010 | 56.32 | 56.98 | 56.20 | 56.64 | 1,541,381 | +0.45(+0.80%) |
Dec 29, 2010 | 56.09 | 56.33 | 55.88 | 56.19 | 1,735,141 | +0.46(+0.82%) |
Dec 28, 2010 | 55.84 | 56.06 | 55.48 | 55.73 | 1,301,987 | +0.34(+0.62%) |
Dec 27, 2010 | 55.71 | 55.71 | 55.05 | 55.38 | 949,476 | -0.35(-0.63%) |
Dec 23, 2010 | 55.65 | 56.11 | 55.52 | 55.74 | 1,262,903 | +0.05(+0.09%) |
Dec 22, 2010 | 56.17 | 56.27 | 55.51 | 55.69 | 1,402,350 | -0.32(-0.57%) |
Dec 21, 2010 | 55.40 | 56.06 | 55.06 | 56.01 | 2,779,535 | +1.06(+1.93%) |
Dec 20, 2010 | 55.24 | 55.52 | 54.49 | 54.95 | 2,230,702 | +0.25(+0.47%) |
Dec 17, 2010 | 54.22 | 54.96 | 53.96 | 54.69 | 4,083,010 | +0.69(+1.28%) |
Dec 16, 2010 | 53.53 | 54.00 | 52.96 | 54.00 | 3,617,468 | +0.56(+1.06%) |
Dec 15, 2010 | 53.96 | 54.54 | 53.35 | 53.44 | 5,093,556 | -0.71(-1.31%) |
Dec 14, 2010 | 54.41 | 54.74 | 53.87 | 54.15 | 3,287,399 | -0.03(-0.06%) |
Dec 13, 2010 | 54.77 | 55.08 | 54.18 | 54.18 | 3,610,823 | +0.34(+0.62%) |
Dec 10, 2010 | 53.23 | 54.03 | 52.74 | 53.85 | 4,634,391 | +0.51(+0.95%) |
Dec 09, 2010 | 53.07 | 53.64 | 52.79 | 53.34 | 4,457,777 | +0.95(+1.81%) |
Dec 08, 2010 | 53.27 | 53.69 | 52.25 | 52.39 | 5,986,578 | -1.20(-2.24%) |
Dec 07, 2010 | 55.58 | 55.64 | 53.55 | 53.60 | 6,818,177 | -0.92(-1.68%) |
Dec 06, 2010 | 53.90 | 54.75 | 53.80 | 54.51 | 4,279,826 | +0.83(+1.54%) |
Dec 03, 2010 | 52.67 | 53.73 | 52.38 | 53.69 | 2,584,076 | +0.93(+1.77%) |
Dec 02, 2010 | 51.86 | 52.91 | 51.86 | 52.75 | 4,743,974 | +1.15(+2.22%) |